ワークマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 3,720 | 3,740 | 3,720 | 3,740 | -40 | -1.1% | 300 |
| 2013/08/29 | 3,780 | 3,780 | 3,780 | 3,780 | +30 | +0.8% | 800 |
| 2013/08/28 | 3,750 | 3,770 | 3,725 | 3,750 | -80 | -2.1% | 1,500 |
| 2013/08/27 | 3,755 | 3,850 | 3,755 | 3,830 | +5 | +0.1% | 900 |
| 2013/08/26 | 3,850 | 3,850 | 3,825 | 3,825 | -20 | -0.5% | 1,100 |
| 2013/08/23 | 3,810 | 3,850 | 3,810 | 3,845 | +55 | +1.5% | 5,100 |
| 2013/08/22 | 3,800 | 3,800 | 3,770 | 3,790 | -10 | -0.3% | 300 |
| 2013/08/21 | 3,795 | 3,800 | 3,785 | 3,800 | +15 | +0.4% | 600 |
| 2013/08/20 | 3,800 | 3,800 | 3,745 | 3,785 | ±0 | ±0% | 600 |
| 2013/08/19 | 3,780 | 3,790 | 3,780 | 3,785 | +5 | +0.1% | 700 |
| 2013/08/16 | 3,755 | 3,785 | 3,700 | 3,780 | +25 | +0.7% | 900 |
| 2013/08/15 | 3,745 | 3,755 | 3,745 | 3,755 | +10 | +0.3% | 500 |
| 2013/08/14 | 3,665 | 3,745 | 3,665 | 3,745 | +110 | +3% | 1,400 |
| 2013/08/13 | 3,600 | 3,640 | 3,600 | 3,635 | ±0 | ±0% | 900 |
| 2013/08/12 | 3,750 | 3,750 | 3,535 | 3,635 | -45 | -1.2% | 8,500 |
| 2013/08/09 | 3,685 | 3,685 | 3,610 | 3,680 | +30 | +0.8% | 2,700 |
| 2013/08/08 | 3,700 | 3,730 | 3,640 | 3,650 | -65 | -1.7% | 7,000 |
| 2013/08/07 | 3,825 | 3,825 | 3,715 | 3,715 | -130 | -3.4% | 8,100 |
| 2013/08/06 | 3,885 | 3,885 | 3,845 | 3,845 | -35 | -0.9% | 700 |
| 2013/08/05 | 3,890 | 3,890 | 3,870 | 3,880 | +80 | +2.1% | 3,300 |
| 2013/08/02 | 3,800 | 3,800 | 3,660 | 3,800 | ±0 | ±0% | 3,000 |
| 2013/08/01 | 3,800 | 3,870 | 3,800 | 3,800 | -40 | -1% | 3,000 |
| 2013/07/31 | 3,725 | 3,845 | 3,710 | 3,840 | +55 | +1.5% | 1,500 |
| 2013/07/30 | 3,840 | 3,840 | 3,705 | 3,785 | +5 | +0.1% | 2,300 |
| 2013/07/29 | 3,810 | 3,810 | 3,700 | 3,780 | -145 | -3.7% | 4,300 |
| 2013/07/26 | 3,940 | 3,940 | 3,800 | 3,925 | -5 | -0.1% | 2,300 |
| 2013/07/25 | 3,950 | 3,950 | 3,840 | 3,930 | +50 | +1.3% | 3,900 |
| 2013/07/24 | 3,875 | 3,890 | 3,800 | 3,880 | +10 | +0.3% | 3,800 |
| 2013/07/23 | 3,790 | 3,875 | 3,710 | 3,870 | +70 | +1.8% | 9,700 |
| 2013/07/22 | 3,800 | 3,800 | 3,770 | 3,800 | ±0 | ±0% | 1,600 |
| 2013/07/19 | 3,775 | 3,800 | 3,700 | 3,800 | +25 | +0.7% | 1,500 |
| 2013/07/18 | 3,790 | 3,790 | 3,770 | 3,775 | -25 | -0.7% | 500 |
| 2013/07/17 | 3,795 | 3,800 | 3,720 | 3,800 | +50 | +1.3% | 2,900 |
| 2013/07/16 | 3,700 | 3,750 | 3,660 | 3,750 | ±0 | ±0% | 700 |
| 2013/07/12 | 3,800 | 3,800 | 3,750 | 3,750 | -50 | -1.3% | 3,200 |
| 2013/07/11 | 3,770 | 3,800 | 3,750 | 3,800 | +30 | +0.8% | 3,600 |
| 2013/07/10 | 3,765 | 3,790 | 3,765 | 3,770 | +35 | +0.9% | 2,300 |
| 2013/07/09 | 3,700 | 3,735 | 3,675 | 3,735 | +5 | +0.1% | 600 |
| 2013/07/08 | 3,740 | 3,760 | 3,650 | 3,730 | +130 | +3.6% | 600 |
| 2013/07/05 | 3,595 | 3,650 | 3,555 | 3,600 | +10 | +0.3% | 2,700 |
| 2013/07/04 | 3,590 | 3,590 | 3,590 | 3,590 | +40 | +1.1% | 100 |
| 2013/07/03 | 3,570 | 3,580 | 3,550 | 3,550 | -5 | -0.1% | 1,100 |
| 2013/07/02 | 3,470 | 3,590 | 3,450 | 3,555 | +155 | +4.6% | 4,800 |
| 2013/07/01 | 3,325 | 3,400 | 3,325 | 3,400 | +5 | +0.1% | 4,200 |
| 2013/06/28 | 3,400 | 3,495 | 3,330 | 3,395 | +25 | +0.7% | 14,400 |
| 2013/06/27 | 3,500 | 3,500 | 3,235 | 3,370 | -130 | -3.7% | 4,800 |
| 2013/06/26 | 3,500 | 3,500 | 3,415 | 3,500 | ±0 | ±0% | 3,500 |
| 2013/06/25 | 3,595 | 3,595 | 3,410 | 3,500 | -35 | -1% | 1,800 |
| 2013/06/24 | 3,540 | 3,545 | 3,480 | 3,535 | +25 | +0.7% | 1,200 |
| 2013/06/21 | 3,610 | 3,610 | 3,500 | 3,510 | -100 | -2.8% | 1,300 |
2851～
2900
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ワークマン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ワークマン | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤオコー | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トリドールＨＤ | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| クスリのアオキ | 342,800円 | +11.0% | +27.4% | 0.41% | 19.31倍 | 2.36倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 376,000円 | +11.2% | +10.3% | 1.60% | 19.37倍 | 4.60倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
